Simplify Next Intangible Core Index ETF (NXTI) Historical Stock Data

27.68 ↓0.45 (-1.59%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NXTI is up 0.01% a day on average. There have been 27 days where Simplify Next Intangible Core Index ETF closed green and 3 days where NXTI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-18	27.66	27.68	↑$0.02 (0.06%)	27.66	27.68	310
2025-03-17	28.00	28.12	↑$0.12 (0.44%)	28.00	28.12	403
2025-03-14	27.69	27.69	↑$0.00 (0.00%)	27.69	27.69	29
2025-03-13	27.50	27.00	↓$0.50 (-1.83%)	26.96	27.50	557
2025-03-12	27.44	27.44	↑$0.00 (0.00%)	27.44	27.44	9
2025-03-11	27.36	27.36	↑$0.00 (0.00%)	27.36	27.36	33
2025-03-10	27.85	27.45	↓$0.40 (-1.42%)	27.45	27.85	1.15K
2025-03-07	28.29	28.29	↑$0.00 (0.00%)	28.29	28.29	5
2025-03-06	28.21	28.21	↑$0.00 (0.00%)	28.21	28.21	9
2025-03-05	28.82	28.84	↑$0.02 (0.05%)	28.82	28.84	151
2025-03-04	28.36	28.53	↑$0.17 (0.61%)	28.35	28.53	512
2025-03-03	28.79	28.79	↑$0.00 (0.00%)	28.79	28.79	9
2025-02-28	29.31	29.31	↑$0.00 (0.00%)	29.31	29.31	12
2025-02-27	29.01	29.01	↑$0.00 (0.00%)	29.01	29.01	1
2025-02-26	29.39	29.39	↑$0.00 (0.01%)	29.39	29.39	364
2025-02-25	29.22	29.22	↑$0.00 (0.00%)	29.22	29.22	82
2025-02-24	29.28	29.28	↑$0.00 (0.00%)	29.28	29.28	58
2025-02-21	29.50	29.50	↑$0.00 (0.00%)	29.50	29.50	4
2025-02-20	30.25	30.25	↑$0.00 (0.00%)	30.25	30.25	1
2025-02-19	30.60	30.60	↑$0.00 (0.00%)	30.60	30.60	71
2025-02-18	30.55	30.74	↑$0.19 (0.61%)	30.55	30.74	169
2025-02-14	30.48	30.58	↑$0.10 (0.33%)	30.48	30.58	604
2025-02-13	30.45	30.64	↑$0.19 (0.61%)	30.45	30.64	614
2025-02-12	30.16	30.33	↑$0.17 (0.55%)	30.16	30.33	344
2025-02-11	30.34	30.34	↑$0.00 (0.00%)	30.34	30.34	5
2025-02-10	30.48	30.48	↑$0.00 (0.00%)	30.48	30.48	24
2025-02-07	30.15	30.15	↑$0.00 (0.00%)	30.15	30.15	24
2025-02-06	30.27	30.27	↑$0.00 (0.00%)	30.27	30.27	42
2025-02-05	30.22	30.29	↑$0.07 (0.24%)	30.22	30.29	184
2025-02-04	30.06	30.04	↓$0.02 (-0.07%)	30.04	30.06	135